1392 UBS ETF 英国株(MSCI英国) 個別株価データ

東証ETF(ETF)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-01-06 | 2740 | 2740 | 2730 | 2735 | 173 | 2735 |
2020-01-07 | 2750 | 2780 | 2750 | 2777 | 39 | 2777 |
2020-01-08 | 2727 | 2749 | 2699 | 2740 | 76 | 2740 |
2020-01-09 | 2756 | 2770 | 2756 | 2770 | 32 | 2770 |
2020-01-10 | 2772 | 2789 | 2770 | 2787 | 116 | 2787 |
2020-01-14 | 2799 | 2837 | 2799 | 2837 | 141 | 2837 |
2020-01-15 | 2820 | 2837 | 2810 | 2836 | 30 | 2836 |
2020-01-16 | 2837 | 2859 | 2810 | 2859 | 236 | 2859 |
2020-01-17 | 2860 | 2878 | 2810 | 2840 | 133 | 2840 |
2020-01-20 | 2801 | 2841 | 2801 | 2811 | 107 | 2811 |
2020-01-21 | 2848 | 2848 | 2830 | 2830 | 34 | 2830 |
2020-01-22 | 2840 | 2840 | 2820 | 2830 | 6 | 2830 |
2020-01-23 | 2830 | 2840 | 2830 | 2830 | 129 | 2830 |
2020-01-24 | 2830 | 2830 | 2790 | 2793 | 52 | 2793 |
2020-01-27 | 2796 | 2806 | 2720 | 2770 | 330 | 2770 |
2020-01-28 | 2770 | 2770 | 2720 | 2730 | 57 | 2730 |
2020-01-29 | 2740 | 2760 | 2740 | 2760 | 21 | 2760 |
2020-01-30 | 2760 | 2770 | 2698 | 2698 | 42 | 2698 |
2020-01-31 | 2710 | 2738 | 2710 | 2719 | 40 | 2719 |
2020-02-03 | 2769 | 2770 | 2678 | 2678 | 173 | 2678 |
2020-02-04 | 2729 | 2729 | 2650 | 2651 | 195 | 2651 |
2020-02-05 | 2720 | 2729 | 2710 | 2710 | 45 | 2710 |
2020-02-06 | 2710 | 2754 | 2653 | 2730 | 188 | 2730 |
2020-02-07 | 2730 | 2760 | 2670 | 2730 | 191 | 2730 |
2020-02-10 | 2748 | 2748 | 2647 | 2715 | 244 | 2715 |
2020-02-12 | 2750 | 2750 | 2740 | 2740 | 17 | 2740 |
2020-02-13 | 2740 | 2750 | 2740 | 2750 | 14 | 2750 |
2020-02-14 | 2736 | 2736 | 2680 | 2680 | 88 | 2680 |
2020-02-17 | 2690 | 2750 | 2690 | 2720 | 23 | 2720 |
2020-02-18 | 2740 | 2740 | 2720 | 2720 | 12 | 2720 |
2020-02-19 | 2785 | 2785 | 2777 | 2777 | 73 | 2777 |
2020-02-20 | 2771 | 2771 | 2730 | 2730 | 67 | 2730 |
2020-02-21 | 2730 | 2731 | 2720 | 2720 | 19 | 2720 |
2020-02-25 | 2671 | 2680 | 2671 | 2680 | 42 | 2680 |
2020-02-26 | 2689 | 2689 | 2664 | 2664 | 27 | 2664 |
2020-02-27 | 2650 | 2650 | 2650 | 2650 | 380 | 2650 |
2020-02-28 | 2450 | 2570 | 2450 | 2471 | 409 | 2471 |
2020-03-02 | 2515 | 2515 | 2465 | 2485 | 160 | 2485 |
2020-03-03 | 2510 | 2610 | 2510 | 2510 | 65 | 2510 |
2020-03-04 | 2560 | 2568 | 2510 | 2559 | 24 | 2559 |
2020-03-05 | 2567 | 2567 | 2550 | 2550 | 18 | 2550 |
2020-03-06 | 2550 | 2559 | 2509 | 2519 | 59 | 2519 |
2020-03-09 | 2470 | 2470 | 2320 | 2427 | 155 | 2427 |
2020-03-10 | 2076 | 2250 | 2061 | 2250 | 244 | 2250 |
2020-03-11 | 2251 | 2261 | 2250 | 2250 | 40 | 2250 |
2020-03-12 | 2400 | 2400 | 2065 | 2200 | 106 | 2200 |
2020-03-13 | 1970 | 2050 | 1919 | 2000 | 523 | 2000 |
2020-03-16 | 2200 | 2200 | 1900 | 2069 | 190 | 2069 |
2020-03-17 | 2119 | 2247 | 2117 | 2247 | 64 | 2247 |
2020-03-18 | 2086 | 2086 | 2086 | 2086 | 1 | 2086 |
2020-03-19 | 2220 | 2224 | 2194 | 2194 | 78 | 2194 |
2020-03-23 | 2140 | 2150 | 2050 | 2101 | 99 | 2101 |
2020-03-24 | 2150 | 2150 | 2149 | 2150 | 25 | 2150 |
2020-03-25 | 2234 | 2383 | 2233 | 2383 | 213 | 2383 |
2020-03-26 | 2100 | 2210 | 2100 | 2210 | 39 | 2210 |
2020-03-27 | 2293 | 2293 | 2174 | 2174 | 56 | 2174 |
2020-03-30 | 2129 | 2139 | 2128 | 2139 | 33 | 2139 |
2020-03-31 | 2220 | 2220 | 2209 | 2209 | 11 | 2209 |
2020-04-01 | 2250 | 2250 | 2062 | 2179 | 207 | 2179 |
2020-04-02 | 2184 | 2244 | 2145 | 2195 | 17 | 2195 |
2020-04-03 | 2245 | 2245 | 2150 | 2150 | 12 | 2150 |
2020-04-06 | 2130 | 2140 | 2117 | 2117 | 86 | 2117 |
2020-04-07 | 2158 | 2158 | 1987 | 2119 | 214 | 2119 |
2020-04-08 | 2155 | 2180 | 2128 | 2180 | 45 | 2180 |
2020-04-09 | 2180 | 2180 | 2170 | 2180 | 37 | 2180 |
2020-04-10 | 2240 | 2240 | 2200 | 2239 | 83 | 2239 |
2020-04-13 | 2150 | 2233 | 2100 | 2100 | 307 | 2100 |
2020-04-14 | 2149 | 2180 | 2149 | 2170 | 262 | 2170 |
2020-04-15 | 2170 | 2180 | 2140 | 2180 | 29 | 2180 |
2020-04-16 | 2189 | 2200 | 2189 | 2200 | 35 | 2200 |
2020-04-17 | 2200 | 2244 | 2200 | 2244 | 84 | 2244 |
2020-04-20 | 2244 | 2244 | 2190 | 2200 | 111 | 2200 |
2020-04-21 | 2240 | 2246 | 2210 | 2240 | 46 | 2240 |
2020-04-22 | 2050 | 2080 | 2001 | 2080 | 202 | 2080 |
2020-04-23 | 2140 | 2160 | 2140 | 2150 | 26 | 2150 |
2020-04-24 | 2150 | 2150 | 2021 | 2092 | 49 | 2092 |
2020-04-27 | 2127 | 2128 | 2082 | 2083 | 9 | 2083 |
2020-04-28 | 2133 | 2210 | 2100 | 2109 | 428 | 2109 |
2020-04-30 | 2190 | 2209 | 2109 | 2147 | 123 | 2147 |
2020-05-01 | 2110 | 2149 | 2107 | 2107 | 106 | 2107 |
2020-05-07 | 2157 | 2161 | 2070 | 2070 | 127 | 2070 |
2020-05-08 | 2120 | 2120 | 2100 | 2105 | 27 | 2105 |
2020-05-11 | 2126 | 2129 | 2126 | 2129 | 13 | 2129 |
2020-05-12 | 2133 | 2133 | 2100 | 2107 | 25 | 2107 |
2020-05-13 | 2100 | 2159 | 2066 | 2159 | 86 | 2159 |
2020-05-14 | 2100 | 2100 | 2059 | 2060 | 4295 | 2060 |
2020-05-15 | 2110 | 2110 | 2060 | 2060 | 56 | 2060 |
2020-05-18 | 2080 | 2100 | 2080 | 2100 | 7 | 2100 |
2020-05-19 | 2102 | 2102 | 2090 | 2100 | 22 | 2100 |
2020-05-20 | 2112 | 2112 | 2095 | 2112 | 9 | 2112 |
2020-05-21 | 2120 | 2120 | 2101 | 2120 | 84 | 2120 |
2020-05-22 | 2119 | 2119 | 2025 | 2025 | 215 | 2025 |
2020-05-25 | 2098 | 2098 | 2042 | 2060 | 94 | 2060 |
2020-05-26 | 2061 | 2085 | 2061 | 2085 | 110 | 2085 |
2020-05-27 | 2096 | 2110 | 2072 | 2110 | 138 | 2110 |
2020-05-28 | 2130 | 2130 | 2120 | 2130 | 416 | 2130 |
2020-05-29 | 2140 | 2140 | 2120 | 2128 | 63 | 2128 |
2020-06-01 | 2110 | 2129 | 2109 | 2129 | 77 | 2129 |
2020-06-02 | 2140 | 2170 | 2137 | 2137 | 268 | 2137 |
2020-06-03 | 2166 | 2188 | 2166 | 2188 | 129 | 2188 |
2020-06-04 | 2210 | 2232 | 2190 | 2191 | 224 | 2191 |
2020-06-05 | 2240 | 2244 | 2239 | 2244 | 307 | 2244 |
2020-06-08 | 2283 | 2283 | 2244 | 2283 | 803 | 2283 |
2020-06-09 | 2318 | 2324 | 2317 | 2319 | 305 | 2319 |
2020-06-10 | 2300 | 2300 | 2258 | 2279 | 280 | 2279 |
2020-06-11 | 2250 | 2250 | 2111 | 2194 | 379 | 2194 |
2020-06-12 | 2080 | 2150 | 2080 | 2150 | 453 | 2150 |
2020-06-15 | 2150 | 2150 | 2030 | 2079 | 478 | 2079 |
2020-06-16 | 2199 | 2200 | 2185 | 2200 | 148 | 2200 |
2020-06-17 | 2160 | 2170 | 2121 | 2122 | 41 | 2122 |
2020-06-18 | 2177 | 2177 | 2150 | 2177 | 76 | 2177 |
2020-06-19 | 2186 | 2186 | 2145 | 2155 | 43 | 2155 |
2020-06-22 | 2153 | 2169 | 2140 | 2168 | 251 | 2168 |
2020-06-23 | 2168 | 2182 | 2150 | 2182 | 78 | 2182 |
2020-06-24 | 2164 | 2174 | 2164 | 2174 | 4 | 2174 |
2020-06-25 | 2164 | 2164 | 2108 | 2129 | 209 | 2129 |
2020-06-26 | 2129 | 2155 | 2129 | 2130 | 16 | 2130 |
2020-06-29 | 2130 | 2130 | 2100 | 2130 | 287 | 2130 |
2020-06-30 | 2130 | 2130 | 2130 | 2130 | 6 | 2130 |
2020-07-01 | 2159 | 2159 | 2130 | 2135 | 8 | 2135 |
2020-07-02 | 2149 | 2150 | 2135 | 2135 | 7 | 2135 |
2020-07-03 | 2150 | 2150 | 2140 | 2140 | 10 | 2140 |
2020-07-06 | 2141 | 2141 | 2131 | 2131 | 8 | 2131 |
2020-07-07 | 2135 | 2140 | 2135 | 2138 | 33 | 2138 |
2020-07-08 | 2135 | 2138 | 2132 | 2138 | 65 | 2138 |
2020-07-09 | 2144 | 2144 | 2131 | 2131 | 12 | 2131 |
2020-07-10 | 2133 | 2133 | 2115 | 2115 | 90 | 2115 |
2020-07-13 | 2115 | 2115 | 2115 | 2115 | 2 | 2115 |
2020-07-14 | 2120 | 2120 | 2120 | 2120 | 18 | 2120 |
2020-07-15 | 2120 | 2121 | 2120 | 2121 | 4 | 2121 |
2020-07-16 | 2128 | 2155 | 2128 | 2155 | 50 | 2155 |
2020-07-17 | 2155 | 2170 | 2155 | 2155 | 40 | 2155 |
2020-07-20 | 2176 | 2200 | 2176 | 2200 | 77 | 2200 |
2020-07-21 | 2200 | 2200 | 2180 | 2190 | 149 | 2190 |
2020-07-22 | 2200 | 2200 | 2186 | 2200 | 79 | 2200 |
2020-07-27 | 2250 | 2250 | 2165 | 2169 | 415 | 2169 |
2020-07-28 | 2190 | 2190 | 2165 | 2165 | 30 | 2165 |
2020-07-29 | 2170 | 2170 | 2150 | 2150 | 62 | 2150 |
2020-07-30 | 2100 | 2190 | 2100 | 2180 | 71 | 2180 |
2020-07-31 | 2160 | 2160 | 2139 | 2139 | 114 | 2139 |
2020-08-03 | 2169 | 2169 | 2090 | 2109 | 259 | 2109 |
2020-08-04 | 2138 | 2138 | 2125 | 2125 | 2 | 2125 |
2020-08-05 | 2105 | 2115 | 2105 | 2115 | 15 | 2115 |
2020-08-06 | 2139 | 2139 | 2139 | 2139 | 1 | 2139 |
2020-08-07 | 2139 | 2139 | 2120 | 2130 | 9 | 2130 |
2020-08-11 | 2120 | 2149 | 2120 | 2149 | 31 | 2149 |
2020-08-12 | 2150 | 2180 | 2149 | 2180 | 10 | 2180 |
2020-08-13 | 2180 | 2180 | 2180 | 2180 | 52 | 2180 |
2020-08-14 | 2180 | 2180 | 2180 | 2180 | 2 | 2180 |
2020-08-17 | 2180 | 2180 | 2180 | 2180 | 4 | 2180 |
2020-08-18 | 2190 | 2190 | 2180 | 2190 | 106 | 2190 |
2020-08-19 | 2195 | 2195 | 2179 | 2179 | 55 | 2179 |
2020-08-20 | 2170 | 2170 | 2150 | 2150 | 42 | 2150 |
2020-08-21 | 2140 | 2169 | 2130 | 2169 | 12 | 2169 |
2020-08-24 | 2170 | 2170 | 2140 | 2149 | 71 | 2149 |
2020-08-25 | 2179 | 2180 | 2150 | 2179 | 28 | 2179 |
2020-08-26 | 2179 | 2179 | 2165 | 2177 | 13 | 2177 |
2020-08-27 | 2180 | 2180 | 2177 | 2177 | 17 | 2177 |
2020-08-28 | 2163 | 2188 | 2163 | 2186 | 7 | 2186 |
2020-08-31 | 2188 | 2188 | 2171 | 2179 | 511 | 2179 |
2020-09-01 | 2209 | 2209 | 2159 | 2170 | 127 | 2170 |
2020-09-02 | 2199 | 2199 | 2150 | 2159 | 548 | 2159 |
2020-09-03 | 2159 | 2159 | 2141 | 2141 | 324 | 2141 |
2020-09-04 | 2130 | 2130 | 2110 | 2118 | 177 | 2118 |
2020-09-07 | 2150 | 2150 | 2114 | 2120 | 101 | 2120 |
2020-09-08 | 2139 | 2139 | 2125 | 2125 | 11 | 2125 |
2020-09-09 | 2122 | 2122 | 2089 | 2092 | 170 | 2092 |
2020-09-10 | 2092 | 2122 | 2092 | 2122 | 9 | 2122 |
2020-09-11 | 2172 | 2172 | 2099 | 2119 | 324 | 2119 |
2020-09-14 | 2150 | 2150 | 2125 | 2129 | 1035 | 2129 |
2020-09-15 | 2129 | 2129 | 2114 | 2128 | 99 | 2128 |
2020-09-16 | 2130 | 2132 | 2128 | 2130 | 56 | 2130 |
2020-09-17 | 2130 | 2130 | 2119 | 2129 | 311 | 2129 |
2020-09-18 | 2133 | 2140 | 2117 | 2133 | 993 | 2133 |
2020-09-23 | 2060 | 2060 | 2026 | 2059 | 1262 | 2059 |
2020-09-24 | 2090 | 2090 | 2025 | 2025 | 220 | 2025 |
2020-09-25 | 2049 | 2060 | 2025 | 2059 | 244 | 2059 |
2020-09-28 | 2050 | 2059 | 2050 | 2057 | 39 | 2057 |
2020-09-29 | 2089 | 2090 | 2089 | 2089 | 21 | 2089 |
2020-09-30 | 2099 | 2110 | 2075 | 2075 | 228 | 2075 |
2020-10-02 | 2075 | 2090 | 2051 | 2051 | 376 | 2051 |
2020-10-05 | 2101 | 2114 | 2101 | 2112 | 638 | 2112 |
2020-10-06 | 2162 | 2224 | 2116 | 2118 | 2812 | 2118 |
2020-10-07 | 2129 | 2130 | 2105 | 2118 | 102 | 2118 |
2020-10-08 | 2118 | 2118 | 2104 | 2105 | 485 | 2105 |
2020-10-09 | 2105 | 2105 | 2103 | 2103 | 28 | 2103 |
2020-10-12 | 2144 | 2144 | 2100 | 2100 | 356 | 2100 |
2020-10-13 | 2061 | 2100 | 2061 | 2090 | 601 | 2090 |
2020-10-14 | 2090 | 2090 | 2078 | 2088 | 93 | 2088 |
2020-10-15 | 2078 | 2090 | 2059 | 2059 | 311 | 2059 |
2020-10-16 | 2070 | 2070 | 2045 | 2070 | 261 | 2070 |
2020-10-19 | 2070 | 2070 | 2043 | 2043 | 495 | 2043 |
2020-10-20 | 2084 | 2085 | 2044 | 2044 | 74 | 2044 |
2020-10-21 | 2064 | 2070 | 2063 | 2063 | 105 | 2063 |
2020-10-22 | 2056 | 2056 | 2014 | 2027 | 507 | 2027 |
2020-10-23 | 2021 | 2070 | 2000 | 2021 | 803 | 2021 |
2020-10-26 | 2057 | 2058 | 2019 | 2019 | 64 | 2019 |
2020-10-27 | 2016 | 2029 | 2016 | 2016 | 106 | 2016 |
2020-10-28 | 2018 | 2018 | 1995 | 1997 | 512 | 1997 |
2020-10-29 | 1982 | 1982 | 1945 | 1945 | 585 | 1945 |
2020-10-30 | 1974 | 1974 | 1920 | 1928 | 1077 | 1928 |
2020-11-02 | 1888 | 1926 | 1888 | 1893 | 1461 | 1893 |
2020-11-04 | 1938 | 2016 | 1938 | 1981 | 812 | 1981 |
2020-11-05 | 2014 | 2015 | 2000 | 2000 | 140 | 2000 |
2020-11-06 | 2006 | 2015 | 2001 | 2005 | 72 | 2005 |
2020-11-09 | 2025 | 2050 | 2011 | 2040 | 225 | 2040 |
2020-11-10 | 2190 | 2190 | 2111 | 2111 | 946 | 2111 |
2020-11-11 | 2192 | 2200 | 2172 | 2179 | 237 | 2179 |
2020-11-12 | 2329 | 2338 | 2260 | 2284 | 8603 | 2284 |
2020-11-13 | 2253 | 2263 | 2227 | 2258 | 1360 | 2258 |
2020-11-16 | 2268 | 2289 | 2261 | 2279 | 980 | 2279 |
2020-11-17 | 2316 | 2316 | 2281 | 2299 | 551 | 2299 |
2020-11-18 | 2288 | 2288 | 2261 | 2270 | 340 | 2270 |
2020-11-19 | 2284 | 2284 | 2207 | 2216 | 1971 | 2216 |
2020-11-20 | 2211 | 2238 | 2211 | 2220 | 79 | 2220 |
2020-11-24 | 2230 | 2280 | 2230 | 2280 | 227 | 2280 |
2020-11-25 | 2281 | 2289 | 2280 | 2283 | 301 | 2283 |
2020-11-26 | 2289 | 2340 | 2251 | 2260 | 515 | 2260 |
2020-11-27 | 2269 | 2288 | 2241 | 2250 | 77 | 2250 |
2020-11-30 | 2221 | 2339 | 2215 | 2215 | 1067 | 2215 |
2020-12-01 | 2201 | 2297 | 2201 | 2274 | 318 | 2274 |
2020-12-02 | 2319 | 2319 | 2270 | 2275 | 260 | 2275 |
2020-12-03 | 2279 | 2305 | 2279 | 2305 | 36 | 2305 |
2020-12-04 | 2305 | 2318 | 2285 | 2285 | 441 | 2285 |
2020-12-07 | 2403 | 2414 | 2291 | 2320 | 1841 | 2320 |
2020-12-08 | 2320 | 2387 | 2305 | 2356 | 1070 | 2356 |
2020-12-09 | 2360 | 2360 | 2308 | 2331 | 813 | 2331 |
2020-12-10 | 2332 | 2336 | 2331 | 2332 | 160 | 2332 |
2020-12-11 | 2342 | 2350 | 2339 | 2346 | 346 | 2346 |
2020-12-14 | 2367 | 2367 | 2289 | 2340 | 418 | 2340 |
2020-12-15 | 2280 | 2300 | 2250 | 2261 | 1066 | 2261 |
2020-12-16 | 2300 | 2300 | 2271 | 2281 | 52 | 2281 |
2020-12-17 | 2283 | 2312 | 2274 | 2290 | 516 | 2290 |
2020-12-18 | 2316 | 2316 | 2290 | 2295 | 570 | 2295 |
2020-12-21 | 2248 | 2279 | 2206 | 2229 | 997 | 2229 |
2020-12-22 | 2228 | 2228 | 2201 | 2210 | 742 | 2210 |
2020-12-24 | 2247 | 2280 | 2247 | 2277 | 1049 | 2277 |
2020-12-25 | 2299 | 2337 | 2282 | 2334 | 520 | 2334 |
2020-12-28 | 2343 | 2343 | 2300 | 2340 | 350 | 2340 |
2020-12-30 | 2349 | 2355 | 2320 | 2355 | 277 | 2355 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。